Holen Sie sich die Stockscreener-App
544.86
1.58%
8.49
Handel nachbörslich:
520.80
-24.06
-4.42%
S P Midcap 400 Etf-Aktien (MDY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-02 | $546.1 | $529.8 | $16.31 | 947,774.0 | +1.58% |
| 2025-04-01 | $538.5 | $527.2 | $11.32 | 997,269.0 | +0.54% |
| 2025-03-31 | $536.5 | $522.3 | $14.22 | 742,123.0 | +0.23% |
| 2025-03-28 | $541.7 | $529.7 | $12.07 | 1,119,944.0 | -1.81% |
| 2025-03-27 | $546.8 | $539.7 | $7.06 | 750,107.0 | -0.73% |
| 2025-03-26 | $553.2 | $544.5 | $8.68 | 647,693.0 | -0.63% |
| 2025-03-25 | $553.5 | $546.5 | $6.90 | 471,017.0 | -0.29% |
| 2025-03-24 | $551.8 | $544.8 | $6.96 | 607,970.0 | +2.45% |
| 2025-03-21 | $539.1 | $532.0 | $7.07 | 1,067,016.0 | -0.78% |
| 2025-03-20 | $547.6 | $541.3 | $6.35 | 669,696.0 | -0.71% |
| 2025-03-19 | $549.0 | $538.6 | $10.40 | 1,168,369.0 | +1.25% |
| 2025-03-18 | $541.4 | $537.4 | $4.05 | 649,381.0 | -0.83% |
| 2025-03-17 | $545.6 | $535.2 | $10.41 | 864,555.0 | +1.49% |
| 2025-03-14 | $536.1 | $527.0 | $9.19 | 797,626.0 | +2.44% |
| 2025-03-13 | $532.0 | $520.3 | $11.70 | 697,776.0 | -1.58% |
| 2025-03-12 | $538.3 | $527.8 | $10.55 | 1,090,346.0 | -0.06% |
| 2025-03-11 | $538.1 | $527.5 | $10.61 | 1,239,555.0 | -0.56% |
| 2025-03-10 | $544.5 | $530.4 | $14.18 | 1,118,790.0 | -2.12% |
| 2025-03-07 | $547.8 | $533.8 | $14.02 | 986,671.0 | +0.71% |
| 2025-03-06 | $549.7 | $540.2 | $9.56 | 1,378,305.0 | -1.58% |
| 2025-03-05 | $551.7 | $541.1 | $10.67 | 1,727,016.0 | +1.23% |
| 2025-03-04 | $550.2 | $543.7 | $6.48 | 281,267.0 | -1.55% |
S P Midcap 400 Etf-Aktien (MDY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der S P Midcap 400 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MDY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der S P Midcap 400 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
S P Midcap 400 Etf-Aktien (MDY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $546.1 | $527.2 | $18.91 | 2,892,817.0 | +2.13% |
| 2025-03 | $569.0 | $520.3 | $48.72 | 19,154,176.0 | -5.71% |
| 2025-02 | $596.3 | $557.4 | $38.87 | 16,274,987.0 | -4.21% |
| 2025-01 | $602.3 | $560.9 | $41.43 | 16,465,838.0 | +3.70% |
S P Midcap 400 Etf-Aktien (MDY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $616.7 | $562.8 | $53.92 | 16,640,818.0 | -7.73% |
| 2024-11 | $624.1 | $565.1 | $59.03 | 18,289,729.0 | +8.89% |
| 2024-10 | $585.5 | $559.6 | $25.86 | 14,557,363.0 | -0.71% |
| 2024-09 | $574.3 | $529.4 | $44.91 | 14,036,595.0 | +0.77% |
| 2024-08 | $570.1 | $512.0 | $58.18 | 15,745,235.0 | -0.14% |
| 2024-07 | $574.1 | $527.4 | $46.76 | 18,450,476.0 | +5.80% |
| 2024-06 | $549.6 | $527.1 | $22.51 | 15,178,735.0 | -2.03% |
| 2024-05 | $557.0 | $521.2 | $35.79 | 15,367,689.0 | +4.48% |
| 2024-04 | $556.8 | $515.0 | $41.80 | 20,212,279.0 | -6.05% |
| 2024-03 | $558.3 | $526.0 | $32.30 | 17,907,821.0 | +5.38% |
| 2024-02 | $529.5 | $495.5 | $34.00 | 16,608,133.0 | +5.91% |
| 2024-01 | $509.9 | $487.7 | $22.28 | 22,702,429.0 | -1.74% |
S P Midcap 400 Etf-Aktien (MDY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $514.0 | $466.9 | $47.06 | 18,172,096.0 | +8.22% |
| 2023-11 | $471.1 | $428.9 | $42.16 | 19,153,197.0 | +8.39% |
| 2023-10 | $461.9 | $424.2 | $37.65 | 23,713,965.0 | -5.28% |
| 2023-09 | $489.2 | $450.1 | $39.12 | 18,854,986.0 | -5.57% |
| 2023-08 | $497.9 | $466.2 | $31.62 | 18,198,878.0 | -2.96% |
| 2023-07 | $500.8 | $466.3 | $34.50 | 14,534,910.0 | +4.06% |
| 2023-06 | $480.5 | $438.3 | $42.21 | 20,350,815.0 | +8.81% |
| 2023-05 | $458.3 | $437.5 | $20.84 | 17,674,694.0 | -3.21% |
| 2023-04 | $460.9 | $442.8 | $18.07 | 11,649,320.0 | -0.80% |
| 2023-03 | $484.2 | $428.3 | $55.89 | 24,320,400.0 | -3.44% |
| 2023-02 | $499.5 | $469.8 | $29.68 | 13,815,426.0 | -1.86% |
| 2023-01 | $483.8 | $437.7 | $46.15 | 12,360,323.0 | +9.25% |
0.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):